Canada markets open in 7 hours 12 minutes

ICU Medical, Inc. (ICUI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.60+2.86 (+2.78%)
At close: 04:00PM EDT
103.55 -2.05 (-1.94%)
After hours: 05:09PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 2024102.45107.16102.45105.60105.60273,400
May 21, 2024102.46102.94101.72102.74102.74137,900
May 20, 2024103.99104.40102.92103.24103.24112,500
May 17, 2024106.27106.27103.89103.99103.99121,200
May 16, 2024104.48106.32104.02106.27106.27113,000
May 15, 2024105.00106.22103.58104.48104.48181,300
May 14, 2024109.60111.98104.84105.25105.25228,300
May 13, 2024108.39109.23107.21108.37108.37224,100
May 10, 2024106.19108.94105.08107.10107.10291,900
May 09, 2024100.69108.00100.69106.38106.38341,400
May 08, 202498.28106.1096.97100.60100.60521,400
May 07, 2024100.66103.06100.55101.77101.77357,200
May 06, 2024100.71102.0499.58100.71100.71300,500
May 03, 2024100.97101.6598.6899.9999.99165,200
May 02, 202499.50100.2497.4199.0499.04340,500
May 01, 202497.83100.7397.0898.2998.29243,700
Apr 30, 202495.7698.2895.4497.9297.92161,800
Apr 29, 202495.8498.3795.8497.4097.40151,700
Apr 26, 202494.1996.5994.1994.8494.8481,300
Apr 25, 202495.8495.8493.3694.5394.53147,200
Apr 24, 202497.1097.5895.8796.7296.72171,100
Apr 23, 202495.9199.5395.4897.7697.76160,500
Apr 22, 202495.7596.7394.3096.3896.38133,500
Apr 19, 202497.1399.1395.2095.7795.77181,900
Apr 18, 202496.0497.7294.6196.9096.90143,300
Apr 17, 202496.3897.2495.6995.8895.88140,200
Apr 16, 202496.4898.5094.9396.3396.33145,400
Apr 15, 202499.0699.6096.5197.1097.10208,400
Apr 12, 202499.6599.9097.8098.2098.20195,000
Apr 11, 2024101.28102.5099.51100.75100.75180,100
Apr 10, 202499.75102.0098.9099.8299.82285,800
Apr 09, 2024103.38106.24103.38105.35105.35299,200
Apr 08, 2024102.31105.22101.67102.99102.99170,100
Apr 05, 2024100.39104.1199.96101.69101.69348,500
Apr 04, 2024105.01106.01100.88100.90100.90202,700
Apr 03, 2024102.31104.61102.31103.36103.36238,700
Apr 02, 2024103.74105.27101.42102.58102.58252,700
Apr 01, 2024107.72108.43104.86105.43105.43269,700
Mar 28, 2024103.05108.24102.74107.32107.32348,200
Mar 27, 2024102.03103.88101.07102.89102.89212,300
Mar 26, 202498.47101.3098.25100.76100.76258,600
Mar 25, 202498.3599.4096.6198.1398.13171,600
Mar 22, 202498.2598.7796.8098.1098.10199,100
Mar 21, 202497.3299.2795.3398.5298.52318,900
Mar 20, 202498.5098.8996.1697.3297.32251,100
Mar 19, 202498.7799.9997.2899.0199.01186,200
Mar 18, 202498.08100.3697.0599.1799.17263,400
Mar 15, 202498.70100.4497.2598.0898.08314,100
Mar 14, 2024100.63100.9597.5798.6798.67291,100
Mar 13, 2024100.42103.22100.42101.24101.24213,400
Mar 12, 2024103.98104.25100.18100.84100.84360,600
Mar 11, 2024104.08105.63103.20103.51103.51248,000
Mar 08, 2024106.77109.12104.38104.52104.52233,900
Mar 07, 2024105.06106.64104.23105.39105.39249,300
Mar 06, 2024104.28105.95100.94103.51103.51301,300
Mar 05, 2024106.45106.75102.09102.50102.50250,200
Mar 04, 2024104.91108.45103.86106.97106.97356,300
Mar 01, 2024106.99107.26104.06105.39105.39443,500
Feb 29, 2024114.39114.39108.46109.23109.23482,200
Feb 28, 2024112.15123.46109.02112.48112.48531,800
Feb 27, 2024105.95107.70104.17106.81106.81331,800
Feb 26, 2024104.01105.78103.87105.60105.60222,700
Feb 23, 2024103.13104.31102.64103.59103.59209,600
Feb 22, 2024103.69104.29102.49102.95102.95189,400
Feb 21, 2024104.07105.25103.01104.19104.19264,400
Feb 20, 2024104.69106.20103.89105.19105.19208,600
Feb 16, 2024106.30108.41105.03106.54106.54260,800
Feb 15, 2024101.22107.61101.22107.11107.11313,300
Feb 14, 2024100.11102.0298.9099.5199.51159,400
Feb 13, 202499.46101.4497.5198.9498.94201,300
Feb 12, 2024100.74104.41100.74104.02104.02198,300
Feb 09, 2024100.09102.1899.40101.16101.16263,600
Feb 08, 202496.7099.5894.7599.4799.47229,700
Feb 07, 202495.8899.4695.4596.8096.80329,900
Feb 06, 202488.3096.7887.6595.0095.00453,000
Feb 05, 202489.5890.0886.8086.8886.88296,800
Feb 02, 202491.4991.7488.7291.0491.04172,800
Feb 01, 202491.9892.9088.7492.8892.88245,100
Jan 31, 202493.5594.2891.5191.5391.53256,600
Jan 30, 202494.9295.1093.0093.3493.34165,000
Jan 29, 202495.0096.2593.3896.1196.11270,700
Jan 26, 202496.3297.5295.0695.6195.61161,400
Jan 25, 202494.4196.1194.2795.7695.76144,100
Jan 24, 202497.3197.3893.1393.1393.13117,800
Jan 23, 202498.6398.7593.9295.7795.77142,700
Jan 22, 202495.2999.8994.9297.0697.06219,100
Jan 19, 202495.8495.9592.8994.3694.36163,500
Jan 18, 202493.9995.4692.8195.2695.26242,700
Jan 17, 202491.1893.1691.1893.0793.07215,500
Jan 16, 202494.1394.9492.4793.2393.23171,300
Jan 12, 202494.5095.9194.1695.5195.51281,300
Jan 11, 202493.2794.2891.7493.1093.10348,400
Jan 10, 202495.9796.7093.6094.0694.06316,000
Jan 09, 202497.7399.4695.7695.9795.97375,700
Jan 08, 202496.89101.0796.8099.4499.44342,400
Jan 05, 202496.1499.5194.1297.6297.62253,700
Jan 04, 202495.2098.1494.8396.9796.97426,600
Jan 03, 2024100.00100.0394.0795.3895.38379,800
Jan 02, 202498.68104.0098.14101.58101.58317,400
Dec 29, 202399.2199.8398.0899.7499.74222,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...